Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.310
-0.010 (-0.76%)
At close: Nov 12, 2026
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 161,207 |
| Nov 11, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 161,553 |
| Nov 10, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 105,244 |
| Nov 9, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 147,590 |
| Nov 8, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 633,472 |
| Nov 5, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 7.14% | 2,437,244 |
| Nov 4, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 196,020 |
| Nov 3, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 53,064 |
| Nov 2, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 20,083 |
| Nov 1, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 101,106 |
| Oct 29, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | - | 400,176 |
| Oct 28, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 13,749 |
| Oct 27, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 2,540 |
| Oct 26, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 27,794 |
| Oct 25, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 17,359 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 25,354 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 38,104 |
| Oct 20, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 8,472 |
| Oct 19, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 18,625 |
| Oct 18, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 3,269 |
| Oct 15, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 77,288 |
| Oct 14, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 47,525 |
| Oct 13, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 65,967 |
| Oct 12, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 27,116 |
| Oct 11, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 38,602 |
| Oct 8, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | - | 334,626 |
| Oct 7, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 98,845 |
| Oct 6, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 168,442 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 34,497 |
| Oct 4, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | - | 62,741 |
| Oct 1, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 52,145 |
| Sep 30, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 13,614 |
| Sep 29, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,697 |
| Sep 28, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 174,568 |
| Sep 27, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 12,262 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 6,357 |
| Sep 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 13,505 |
| Sep 22, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 10,251 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 9,890 |
| Sep 20, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 17,896 |
| Sep 17, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 26,710 |
| Sep 16, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 12,123 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 11,210 |
| Sep 14, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 13,615 |
| Sep 13, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 23,509 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 5,905 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 14,567 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 21,360 |
| Sep 7, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 40,775 |
| Sep 6, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 23,834 |